Dark

STI
Solidion Technology, Inc. Common Stock
stock NASDAQ

At Close

Oct 21, 2025 3:59:30 PM EDT

13.95USD-21.629%(-3.85)582,395

13.84Bid 14.05Ask 0.21Spread

Pre-market

Oct 21, 2025 9:28:30 AM EDT

17.50USD-1.685%(-0.30)4,681

After-hours

Oct 21, 2025 4:42:30 PM EDT

13.92USD-0.215%(-0.03)636

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-21	16.4700	16.6400	13.2600	13.9500	-21.629%	582,395	0.000%
2025-10-20	22.0000	22.3938	17.6101	17.8000	-15.919%	488,440	-21.629%
2025-10-17	16.5000	24.3400	15.5800	21.1700	+17.481%	2,359,632	-34.105%
2025-10-16	22.9900	24.4700	16.5000	18.0200	-17.149%	1,011,805	-22.586%
2025-10-15	28.1700	29.5000	20.2500	21.7500	-22.321%	1,752,276	-35.862%
2025-10-14	18.2000	33.9900	15.4624	28.0000	+29.480%	9,670,251	-50.179%
2025-10-13	11.5900	27.6980	9.3000	21.6250	+293.898%	100,973,792	-35.491%
2025-10-10	5.4900	5.8500	5.3100	5.4900	+1.855%	163,006	+154.098%
2025-10-09	5.1800	5.6466	5.0800	5.3900	+6.102%	211,178	+158.813%
2025-10-08	4.8600	5.1789	4.8500	5.0800	+4.312%	70,978	+174.606%
2025-10-07	5.2100	5.2100	4.7700	4.8700	-3.755%	103,659	+186.448%
2025-10-06	4.8200	5.3300	4.7900	5.0600	+4.545%	180,105	+175.692%
2025-10-03	4.9300	5.1500	4.7000	4.8400	-0.412%	159,345	+188.223%
2025-10-02	4.8600	4.9800	4.7560	4.8600	+3.185%	30,619	+187.037%
2025-10-01	4.5900	5.0000	4.5800	4.7100	+1.509%	233,500	+196.178%
2025-09-30	4.7300	4.8000	4.6000	4.6400	-2.929%	199,228	+200.647%
2025-09-29	4.8500	4.9000	4.5300	4.7800	-1.646%	566,776	+191.841%
2025-09-26	4.5300	4.9400	4.5300	4.8600	+7.522%	62,531	+187.037%
2025-09-25	4.5800	4.7000	4.5000	4.5200	-3.830%	76,694	+208.628%
2025-09-24	4.9200	5.6764	4.4500	4.7000	+2.845%	597,743	+196.809%
2025-09-23	4.5600	4.7200	4.4353	4.5700	+2.697%	861,399	+205.252%
2025-09-22	4.5400	4.6699	4.4400	4.4500	-2.198%	54,361	+213.483%
2025-09-19	4.7700	4.7900	4.5500	4.5500	-3.805%	60,183	+206.593%
2025-09-18	4.6700	4.8200	4.6000	4.7300	+2.826%	87,445	+194.926%
2025-09-17	4.6100	4.8500	4.5300	4.6000	+1.099%	292,916	+203.261%
2025-09-16	4.7700	4.9637	4.5500	4.5500	-3.602%	59,411	+206.593%
2025-09-15	5.1700	5.3217	4.7200	4.7200	-10.606%	98,795	+195.551%
2025-09-12	5.6000	5.7900	5.2800	5.2800	-5.376%	85,792	+164.205%
2025-09-11	4.9700	5.6700	4.8500	5.5800	+11.600%	170,818	+150.000%
2025-09-10	5.2400	5.5000	5.0000	5.0000	-7.407%	145,472	+179.000%
2025-09-09	4.4900	5.7500	4.3000	5.4000	+13.684%	370,200	+158.333%
2025-09-08	5.6100	5.6900	4.7301	4.7500	-19.764%	452,354	+193.684%
2025-09-05	7.1000	8.0000	5.8500	5.9200	-13.703%	1,278,036	+135.642%
2025-09-04	6.5000	6.9800	5.7500	6.8600	-2.140%	1,606,010	+103.353%
2025-09-03	7.4900	7.8000	5.5097	7.0100	+113.720%	87,037,142	+99.001%
2025-09-02	3.2805	3.4100	3.0500	3.2800	+0.923%	4,286,763	+325.305%
2025-08-29	3.2300	3.3200	3.0100	3.2500	+4.167%	36,315	+329.231%
2025-08-28	3.2887	3.2927	3.1100	3.1200	-0.952%	20,016	+347.115%
2025-08-27	3.3900	3.4000	3.1100	3.1500	-5.970%	11,647	+342.857%
2025-08-26	3.2500	3.3500	3.2393	3.3500	+1.208%	18,097	+316.418%
2025-08-25	3.2600	3.4200	3.2500	3.3100	-2.360%	10,792	+321.450%
2025-08-22	3.1173	3.5000	3.1173	3.3900	+5.607%	51,021	+311.504%
2025-08-21	3.2200	3.2200	3.1400	3.2100	+3.548%	11,147	+334.579%
2025-08-20	3.2600	3.2600	2.9900	3.1000	+0.162%	53,644	+350.000%
2025-08-19	3.2500	3.2500	3.0950	3.0950	-3.882%	23,047	+350.727%
2025-08-18	3.0800	3.2327	3.0800	3.2200	+4.545%	14,854	+333.230%
2025-08-15	3.1900	3.5220	3.0100	3.0800	-3.145%	74,588	+352.922%
2025-08-14	3.3700	3.4800	3.0800	3.1800	-6.745%	51,137	+338.679%
2025-08-13	3.3500	3.6300	3.3500	3.4100	0.000%	23,693	+309.091%
2025-08-12	3.4999	3.4999	3.3500	3.4100	+3.333%	16,571	+309.091%
2025-08-11	3.3200	3.5100	3.2800	3.3000	+0.610%	24,912	+322.727%
2025-08-08	3.4122	3.4122	3.2800	3.2800	-2.671%	16,382	+325.305%
2025-08-07	3.4600	3.5684	3.3700	3.3700	-3.714%	26,082	+313.947%
2025-08-06	3.5981	3.6350	3.3706	3.5000	-0.850%	14,483	+298.571%
2025-08-05	3.7610	3.7610	3.5300	3.5300	-4.162%	31,919	+295.184%
2025-08-04	3.5300	3.6833	3.5131	3.6833	+5.539%	21,292	+278.736%
2025-08-01	3.8300	3.9590	3.3767	3.4900	-11.196%	47,421	+299.713%
2025-07-31	4.0513	4.1787	3.8607	3.9300	-0.758%	25,678	+254.962%
2025-07-30	3.8300	4.0580	3.8100	3.9600	+3.394%	9,838	+252.273%
2025-07-29	4.0300	4.1900	3.7800	3.8300	-4.726%	36,204	+264.230%
2025-07-28	4.4300	4.5000	4.0200	4.0200	-10.667%	43,441	+247.015%
2025-07-25	4.5500	4.8400	4.4000	4.5000	-2.174%	40,427	+210.000%
2025-07-24	4.9700	5.2184	4.5801	4.6000	-5.544%	60,279	+203.261%
2025-07-23	5.3900	5.4840	4.8300	4.8700	-9.480%	138,843	+186.448%
2025-07-22	5.5200	5.5929	5.1000	5.3800	+0.561%	75,892	+159.294%
2025-07-21	4.8400	5.5499	4.6401	5.3500	+15.302%	200,387	+160.748%
2025-07-18	4.8000	4.8727	4.5800	4.6400	-2.110%	35,954	+200.647%
2025-07-17	4.3500	4.8430	4.3200	4.7400	+10.748%	95,232	+194.304%
2025-07-16	4.4400	4.4420	4.2200	4.2800	-2.506%	25,458	+225.935%
2025-07-15	4.3000	4.5000	4.2750	4.3900	+4.773%	44,163	+217.768%
2025-07-14	4.3400	4.4200	4.1900	4.1900	-3.456%	25,151	+232.936%
2025-07-11	4.4300	4.4300	4.2000	4.3400	-2.252%	29,458	+221.429%
2025-07-10	4.4700	4.5185	4.3050	4.4400	+1.139%	19,718	+214.189%
2025-07-09	4.5200	4.5900	4.3000	4.3900	-3.939%	28,254	+217.768%
2025-07-08	4.1400	4.5850	4.1400	4.5700	+8.038%	58,457	+205.252%
2025-07-07	4.1900	4.2900	4.1150	4.2300	+0.475%	16,767	+229.787%
2025-07-03	4.1500	4.2935	4.1300	4.2100	+0.959%	26,090	+231.354%
2025-07-02	3.7500	4.2500	3.7500	4.1700	+11.200%	49,384	+234.532%
2025-07-01	3.9400	4.0000	3.6800	3.7500	-4.822%	51,439	+272.000%
2025-06-30	4.0400	4.0900	3.9095	3.9400	-1.253%	52,142	+254.061%
2025-06-27	4.3700	4.3700	3.9900	3.9900	-6.993%	143,436	+249.624%
2025-06-26	3.8800	4.5399	3.8218	4.2900	+10.567%	180,211	+225.175%
2025-06-25	3.9900	3.9999	3.8200	3.8800	-2.020%	120,839	+259.536%
2025-06-24	3.8200	3.9999	3.7800	3.9600	+4.485%	54,701	+252.273%
2025-06-23	3.7300	3.8700	3.6000	3.7900	+1.067%	41,469	+268.074%
2025-06-20	3.4700	3.9300	3.4385	3.7500	+7.450%	83,377	+272.000%
2025-06-18	3.3400	3.5100	3.3200	3.4900	+4.491%	73,320	+299.713%
2025-06-17	3.3600	3.3700	3.3050	3.3400	+1.829%	39,311	+317.665%
2025-06-16	3.2700	3.3788	3.2600	3.2800	+1.235%	36,747	+325.305%
2025-06-13	3.3500	3.4000	3.2300	3.2400	-4.985%	69,474	+330.556%
2025-06-12	3.3000	3.4182	3.2300	3.4100	+5.247%	35,506	+309.091%
2025-06-11	3.5000	3.5112	3.2200	3.2400	-7.429%	55,427	+330.556%
2025-06-10	3.5200	3.5300	3.3938	3.5000	+0.287%	51,585	+298.571%
2025-06-09	3.8400	3.8400	3.3500	3.4900	-9.115%	175,699	+299.713%
2025-06-06	3.4600	4.1400	3.4500	3.8400	+9.402%	297,049	+263.281%
2025-06-05	3.7400	3.7400	3.4300	3.5100	-6.150%	65,851	+297.436%
2025-06-04	3.4200	3.7800	3.4000	3.7400	+8.406%	82,531	+272.995%
2025-06-03	3.4500	3.4500	3.2823	3.4500	+3.293%	38,383	+304.348%
2025-06-02	3.2500	3.3480	3.1900	3.3400	+1.520%	43,890	+317.665%
2025-05-30	3.3900	3.5099	3.1800	3.2900	-3.235%	36,260	+324.012%
2025-05-29	3.4600	3.7200	3.2900	3.4000	-3.955%	88,235	+310.294%
2025-05-28	3.4000	3.5400	3.2912	3.5400	+3.812%	42,311	+294.068%
2025-05-27	3.1900	3.4350	3.1200	3.4100	+7.911%	54,022	+309.091%
2025-05-23	3.2000	3.4390	3.1201	3.1600	-3.951%	59,229	+341.456%
2025-05-22	3.1500	3.2900	3.1150	3.2900	+8.940%	65,724	+324.012%
2025-05-21	3.3700	3.4276	3.0100	3.0200	-11.437%	103,589	+361.921%
2025-05-20	3.5400	3.5900	3.3600	3.4100	-4.482%	86,522	+309.091%
2025-05-19	3.4900	3.6800	3.4300	3.5700	+1.420%	62,137	+290.756%
2025-05-16	3.6500	3.8400	3.4000	3.5200	+1.149%	123,322	+296.307%
2025-05-15	3.1100	3.7500	3.0200	3.4800	+10.127%	214,213	+300.862%
2025-05-14	3.0300	3.3800	2.9400	3.1600	+1.935%	198,534	+341.456%
2025-05-13	3.8200	3.8900	2.9801	3.1000	-18.848%	527,072	+350.000%
2025-05-12	5.2000	5.2500	3.8000	3.8200	-26.255%	418,365	+265.183%
2025-05-09	5.4750	6.1300	4.9950	5.1800	-34.264%	499,208	+169.305%
2025-05-08	7.2400	8.6100	5.3100	7.8800	+67.481%	8,513,044	+77.030%
2025-05-07	5.1500	5.3400	4.7000	4.7050	-9.519%	32,619	+196.493%
2025-05-06	5.6700	5.7000	5.1700	5.2000	-8.289%	25,267	+168.269%
2025-05-05	5.9400	5.9400	5.3900	5.6700	-3.077%	29,415	+146.032%
2025-05-02	5.8500	6.0350	5.6350	5.8500	+6.849%	192,572	+138.462%
2025-05-01	5.5000	6.1100	5.1505	5.4750	+0.922%	90,463	+154.795%
2025-04-30	4.9700	5.8395	4.7700	5.4250	+6.791%	41,053	+157.143%
2025-04-29	5.0000	5.2650	4.7500	5.0800	+1.600%	52,228	+174.606%
2025-04-28	5.3000	5.5995	5.0000	5.0000	-9.091%	35,786	+179.000%
2025-04-25	5.2500	5.7300	5.0000	5.5000	-0.990%	43,066	+153.636%
2025-04-24	4.8150	5.8000	4.6500	5.5550	+8.390%	198,751	+151.125%
2025-04-23	5.4000	5.4000	4.9000	5.1250	+5.670%	28,025	+172.195%
2025-04-22	5.2000	5.2198	4.6250	4.8500	-6.190%	21,531	+187.629%
2025-04-21	4.5850	5.2650	4.5750	5.1700	+9.883%	33,711	+169.826%
2025-04-17	4.5050	4.7050	4.0000	4.7050	+4.556%	71,480	+196.493%
2025-04-16	5.7300	8.3600	4.5000	4.5000	-23.077%	693,117	+210.000%
2025-04-15	4.9450	5.8950	4.9450	5.8500	+16.650%	26,037	+138.462%
2025-04-14	6.1750	6.1750	5.0150	5.0150	-12.858%	35,220	+178.166%
2025-04-11	4.5600	5.7550	4.4650	5.7550	+22.447%	55,621	+142.398%
2025-04-10	5.1800	5.1800	4.2550	4.7000	-5.051%	54,900	+196.809%
2025-04-09	4.0000	4.9500	3.9100	4.9500	+20.000%	45,705	+181.818%
2025-04-08	4.5600	4.9950	4.1200	4.1250	-9.539%	25,890	+238.182%
2025-04-07	4.5000	4.8000	3.7500	4.5600	-0.977%	84,664	+205.921%
2025-04-04	5.1550	5.1550	4.5300	4.6050	-9.706%	59,386	+202.932%
2025-04-03	5.3900	5.4900	5.0000	5.1000	-11.612%	50,667	+173.529%
2025-04-02	5.7500	6.0150	5.6750	5.7700	+0.174%	37,583	+141.768%
2025-04-01	5.9450	6.2350	5.4000	5.7600	-4.478%	49,200	+142.188%
2025-03-31	6.1050	6.2550	5.7650	6.0300	-0.659%	18,376	+131.343%
2025-03-28	6.5050	6.7650	5.9350	6.0700	-8.790%	33,197	+129.819%
2025-03-27	6.6450	7.1300	6.5000	6.6550	-0.967%	33,300	+109.617%
2025-03-26	6.7400	6.9050	6.5500	6.7200	+0.224%	24,155	+107.589%
2025-03-25	6.9700	7.1400	6.6350	6.7050	-4.214%	33,525	+108.054%
2025-03-24	7.0050	7.4450	6.8500	7.0000	-3.047%	44,486	+99.286%
2025-03-21	7.8000	7.8000	6.6500	7.2200	-2.761%	51,195	+93.213%
2025-03-20	7.2500	7.8300	7.0000	7.4250	-4.685%	79,629	+87.879%
2025-03-19	7.2500	9.9350	7.0650	7.7900	+6.932%	446,248	+79.076%
2025-03-18	6.8350	7.5000	6.4250	7.2850	+5.503%	125,328	+91.489%
2025-03-17	7.2000	7.6950	6.5300	6.9050	-4.890%	154,934	+102.028%
2025-03-14	6.9600	7.7950	6.7850	7.2600	-3.586%	192,255	+92.149%
2025-03-13	7.2600	7.7350	6.5450	7.5300	-11.672%	406,446	+85.259%
2025-03-12	9.3500	12.2400	7.8400	8.5250	+35.210%	11,693,969	+63.636%
2025-03-11	6.4700	6.5000	5.8750	6.3050	-2.776%	176,870	+121.253%
2025-03-10	6.7350	6.8200	6.1900	6.4850	-6.083%	69,780	+115.112%
2025-03-07	6.5000	7.0900	6.1750	6.9050	+5.179%	127,816	+102.028%
2025-03-06	7.3500	7.5000	5.8050	6.5650	-18.548%	261,521	+112.490%
2025-03-05	8.1100	8.8100	8.0050	8.0600	-1.286%	52,329	+73.077%
2025-03-04	12.0000	12.0000	7.6500	8.1650	-45.802%	219,716	+70.851%
2025-03-03	16.7000	16.8650	15.0100	15.0650	-10.593%	13,671	-7.401%
2025-02-28	15.5000	16.8500	15.0000	16.8500	+8.710%	17,927	-17.211%
2025-02-27	17.4750	17.4750	15.0600	15.5000	-10.971%	22,715	-10.000%
2025-02-26	18.0000	18.1450	16.6500	17.4100	-4.341%	16,339	-19.874%
2025-02-25	17.6700	18.4700	17.5000	18.2000	+2.075%	12,723	-23.352%
2025-02-24	19.5000	19.7500	17.5650	17.8300	-8.868%	21,486	-21.761%
2025-02-21	20.0000	20.0850	19.3000	19.5650	-3.359%	10,079	-28.699%
2025-02-20	20.2300	20.4950	19.2500	20.2450	-0.808%	15,123	-31.094%
2025-02-19	21.0000	21.0000	19.7500	20.4100	-2.717%	12,910	-31.651%
2025-02-18	21.9900	21.9900	20.1900	20.9800	-4.636%	9,700	-33.508%
2025-02-14	21.7500	22.0000	20.6550	22.0000	+2.326%	12,497	-36.591%
2025-02-13	20.5000	21.5000	19.6200	21.5000	+7.232%	17,685	-35.116%
2025-02-12	20.5000	20.5000	18.9250	20.0500	+1.880%	25,318	-30.424%
2025-02-11	20.5000	20.5000	19.2000	19.6800	-1.106%	36,623	-29.116%
2025-02-10	20.3050	20.9850	19.4150	19.9000	-1.656%	17,986	-29.899%
2025-02-07	20.5000	21.6000	19.7150	20.2350	-2.623%	17,611	-31.060%
2025-02-06	20.6450	21.3450	19.6500	20.7800	-1.236%	18,370	-32.868%
2025-02-05	21.0550	22.5000	20.5000	21.0400	-8.522%	30,122	-33.698%
2025-02-04	20.2500	23.0750	20.1750	23.0000	+17.918%	516,227	-39.348%
2025-02-03	18.5000	21.0000	18.5000	19.5050	+2.120%	19,174	-28.480%
2025-01-31	20.5000	20.6900	18.8850	19.1000	-6.829%	16,755	-26.963%
2025-01-30	20.4700	22.0000	19.5900	20.5000	-0.170%	11,180	-31.951%
2025-01-29	21.2000	21.2600	19.6600	20.5350	+0.171%	20,750	-32.067%
2025-01-28	21.9500	21.9500	20.5000	20.5000	-3.597%	10,367	-31.951%
2025-01-27	22.2500	23.4950	21.0350	21.2650	-10.161%	18,067	-34.399%
2025-01-24	25.5050	26.2500	23.1550	23.6700	-1.375%	14,448	-41.065%
2025-01-23	21.9050	25.8100	21.5500	24.0000	+10.446%	28,848	-41.875%
2025-01-22	22.4750	24.3450	21.5000	21.7300	-5.378%	21,836	-35.803%
2025-01-21	21.2550	23.0700	20.0600	22.9650	+2.982%	22,392	-39.255%
2025-01-17	23.4550	23.4550	22.1000	22.3000	-4.701%	20,288	-37.444%
2025-01-16	23.7400	24.2750	22.7150	23.4000	-5.263%	20,118	-40.385%
2025-01-15	24.8000	25.9300	23.0350	24.7000	-1.906%	26,543	-43.522%
2025-01-14	25.7200	27.4600	24.4100	25.1800	+0.619%	14,945	-44.599%
2025-01-13	26.5700	27.7950	22.6100	25.0250	-13.228%	40,855	-44.256%
2025-01-10	25.2450	31.4400	25.0000	28.8400	+14.173%	44,240	-51.630%
2025-01-08	26.5100	30.6400	23.0300	25.2600	-13.389%	62,102	-44.774%
2025-01-07	33.6900	34.9249	27.5000	29.1650	-13.393%	75,271	-52.169%
2025-01-06	38.7500	38.9950	33.0900	33.6750	-12.578%	107,139	-58.575%
2025-01-03	38.0500	42.1400	35.5900	38.5200	-4.119%	137,022	-63.785%
2025-01-02	37.7150	44.4950	33.0050	40.1750	+15.329%	172,246	-65.277%
2024-12-31	44.9500	44.9750	25.9400	34.8350	-13.988%	265,823	-59.954%
2024-12-30	46.4900	55.0000	39.0000	40.5000	+15.516%	861,235	-65.556%
2024-12-27	27.3500	46.5000	24.6100	35.0600	+68.761%	1,490,337	-60.211%
2024-12-26	21.4900	23.9950	20.5000	20.7750	-5.137%	43,229	-32.852%
2024-12-24	20.0000	22.5000	18.5250	21.9000	+9.500%	33,039	-36.301%
2024-12-23	19.7850	20.0000	18.9000	20.0000	+6.157%	17,313	-30.250%
2024-12-20	19.3150	19.9800	18.0000	18.8400	-4.000%	79,740	-25.955%
2024-12-19	21.1250	21.4000	19.5150	19.6250	-3.444%	25,553	-28.917%
2024-12-18	20.6700	21.8350	20.1350	20.3250	-0.196%	27,799	-31.365%
2024-12-17	21.3450	22.1650	20.2700	20.3650	-5.014%	20,954	-31.500%
2024-12-16	20.3250	22.4950	20.2250	21.4400	+4.585%	27,323	-34.935%
2024-12-13	20.0000	21.0900	20.0000	20.5000	+0.737%	14,132	-31.951%
2024-12-12	20.5850	21.2803	19.8500	20.3500	-2.864%	15,946	-31.450%
2024-12-11	21.1250	21.9100	20.6800	20.9500	-1.458%	12,048	-33.413%
2024-12-10	21.1900	22.1500	20.5600	21.2600	+0.568%	19,869	-34.384%
2024-12-09	22.0000	22.1950	20.6950	21.1400	-0.844%	13,356	-34.011%
2024-12-06	20.5900	21.9950	20.1300	21.3200	+1.524%	19,833	-34.568%
2024-12-05	21.5150	22.5800	20.5600	21.0000	-5.320%	19,738	-33.571%
2024-12-04	21.5000	23.2500	21.0000	22.1800	+6.995%	25,907	-37.106%
2024-12-03	20.3650	21.6000	19.9750	20.7300	-1.286%	22,387	-32.706%
2024-12-02	20.5700	22.7950	19.8950	21.0000	+3.017%	32,636	-33.571%
2024-11-29	22.0000	22.0850	19.7300	20.3850	-5.076%	22,286	-31.567%
2024-11-27	22.2450	24.5000	21.0000	21.4750	-5.020%	28,565	-35.041%
2024-11-26	21.4450	25.0000	21.2600	22.6100	+3.360%	52,649	-38.302%
2024-11-25	19.0000	23.2100	19.0000	21.8750	+13.784%	99,313	-36.229%
2024-11-22	21.0000	21.7250	18.0000	19.2250	-13.420%	58,404	-27.438%
2024-11-21	23.4000	25.0000	21.5500	22.2050	-13.109%	58,148	-37.176%
2024-11-20	27.7800	29.4500	22.5500	25.5550	-19.524%	125,507	-45.412%
2024-11-19	26.0000	33.0000	25.1550	31.7550	+24.676%	180,843	-56.070%
2024-11-18	20.7400	27.5050	20.2550	25.4700	+13.150%	252,691	-45.230%
2024-11-15	21.9350	26.0000	19.0000	22.5100	+28.629%	2,800,435	-38.028%
2024-11-14	18.6750	21.3200	17.0350	17.5000	-7.895%	61,643	-20.286%
2024-11-13	16.0150	21.5000	15.6450	19.0000	+15.152%	104,216	-26.579%
2024-11-12	17.0000	17.0750	15.7550	16.5000	-4.181%	34,422	-15.455%
2024-11-11	17.8550	18.0000	16.3950	17.2200	-2.131%	41,447	-18.990%
2024-11-08	17.0000	18.3000	17.0000	17.5950	+3.500%	27,568	-20.716%
2024-11-07	20.0000	20.2500	17.0000	17.0000	-11.343%	42,200	-17.941%
2024-11-06	19.0000	20.4850	18.8350	19.1750	-4.101%	32,371	-27.249%
2024-11-05	18.2750	21.0000	17.7500	19.9950	+9.412%	55,580	-30.233%
2024-11-04	20.5000	20.7500	17.1300	18.2750	-14.980%	69,412	-23.666%
2024-11-01	24.0000	24.0000	20.8600	21.4950	-10.865%	89,548	-35.101%
2024-10-31	20.0800	25.2500	20.0000	24.1150	+2.334%	258,198	-42.152%
2024-10-30	32.8600	34.4500	22.6000	23.5650	+19.015%	5,011,951	-40.802%
2024-10-29	18.8000	20.0000	18.1150	19.8000	+5.319%	10,407	-29.545%
2024-10-28	18.1750	19.1750	17.9000	18.8000	+3.439%	5,740	-25.798%
2024-10-25	19.7500	22.7900	18.1650	18.1750	-2.022%	33,262	-23.246%
2024-10-24	18.0550	18.6500	17.7700	18.5500	+1.700%	11,350	-24.798%
2024-10-23	18.0100	18.8300	17.9100	18.2400	-0.762%	1,945	-23.520%
2024-10-22	18.2050	18.8550	17.5200	18.3800	+2.940%	3,285	-24.102%
2024-10-21	18.2150	18.2150	17.4050	17.8550	-1.976%	1,342	-21.871%
2024-10-18	17.9100	18.4750	17.2551	18.2150	+1.703%	2,422	-23.415%
2024-10-17	17.1500	18.2500	17.1250	17.9100	-0.472%	1,002	-22.111%
2024-10-16	17.7300	17.9950	16.8950	17.9950	+1.495%	1,423	-22.478%
2024-10-15	17.4900	17.9100	17.1950	17.7300	-1.664%	2,267	-21.320%
2024-10-14	17.5550	18.1550	17.0550	18.0300	+2.706%	1,168	-22.629%
2024-10-11	17.1000	17.7700	17.0900	17.5550	+0.028%	2,362	-20.535%
2024-10-10	17.5000	17.8150	17.0550	17.5500	-1.321%	2,678	-20.513%
2024-10-09	17.5000	18.2600	17.5000	17.7850	-0.252%	1,976	-21.563%
2024-10-08	18.2750	18.5000	17.4000	17.8300	-4.268%	3,218	-21.761%
2024-10-07	18.3750	18.9350	18.3750	18.6250	+0.812%	2,900	-25.101%
2024-10-04	17.5500	18.6050	17.5500	18.4750	+1.122%	4,522	-24.493%
2024-10-03	17.7200	18.4900	17.2500	18.2700	+3.104%	2,264	-23.645%
2024-10-02	18.1950	18.7000	17.5400	17.7200	-2.611%	2,238	-21.275%
2024-10-01	18.2450	18.4800	17.7600	18.1950	-1.382%	957	-23.331%
2024-09-30	18.4000	18.7550	17.5650	18.4500	+3.217%	2,637	-24.390%
2024-09-27	18.6550	18.6550	17.5000	17.8750	-2.296%	2,378	-21.958%
2024-09-26	18.2500	18.8500	17.5750	18.2950	+0.274%	3,545	-23.750%
2024-09-25	18.8500	18.8500	18.0000	18.2450	+1.164%	3,822	-23.541%
2024-09-24	18.3000	18.9000	18.0350	18.0350	-1.367%	2,668	-22.650%
2024-09-23	18.1750	19.6225	17.5650	18.2850	+0.605%	13,191	-23.708%
2024-09-20	18.3000	18.9250	17.7000	18.1750	+2.742%	5,586	-23.246%
2024-09-19	17.4550	18.4950	16.6800	17.6900	+6.406%	3,143	-21.142%
2024-09-18	17.8000	17.8000	16.6050	16.6250	-6.601%	3,388	-16.090%
2024-09-17	18.4200	18.5000	17.1850	17.8000	+1.540%	2,268	-21.629%
2024-09-16	18.5150	19.5000	16.5000	17.5300	-5.243%	9,960	-20.422%
2024-09-13	17.1500	18.7500	17.1050	18.5000	+7.060%	2,588	-24.595%
2024-09-12	18.5000	18.9350	17.1050	17.2800	-8.596%	2,559	-19.271%
2024-09-11	18.4350	19.3100	17.8200	18.9050	+3.250%	4,053	-26.210%
2024-09-10	18.7000	18.8500	16.9300	18.3100	+1.469%	8,649	-23.812%
2024-09-09	15.9250	18.9550	15.5050	18.0450	+13.741%	3,285	-22.693%
2024-09-06	16.0400	16.1500	15.0000	15.8650	-0.844%	3,031	-12.071%
2024-09-05	15.3050	16.4800	15.2500	16.0000	+1.394%	2,026	-12.813%
2024-09-04	15.8500	16.1950	15.0900	15.7800	+0.927%	5,391	-11.597%
2024-09-03	16.0650	16.8600	15.3000	15.6350	-3.577%	4,275	-10.777%
2024-08-30	16.1000	17.0000	16.0000	16.2150	-0.947%	11,813	-13.969%
2024-08-29	17.5500	18.5000	16.0000	16.3700	-9.056%	6,466	-14.783%
2024-08-28	19.8750	20.6000	17.1250	18.0000	-10.000%	10,813	-22.500%
2024-08-27	20.7500	20.7500	19.5650	20.0000	-3.077%	4,893	-30.250%
2024-08-26	21.3650	21.7500	19.1150	20.6350	-1.738%	9,658	-32.396%
2024-08-23	18.9750	21.9000	18.3400	21.0000	+5.954%	23,402	-33.571%
2024-08-22	16.9800	22.2000	16.2500	19.8200	+18.222%	59,459	-29.617%
2024-08-21	16.7500	18.2500	15.7500	16.7650	-4.200%	30,280	-16.791%
2024-08-20	15.3800	20.3000	15.1650	17.5000	+15.473%	593,278	-20.286%
2024-08-19	15.0000	15.2950	13.5000	15.1550	-1.206%	14,505	-7.951%
2024-08-16	16.3200	16.3200	15.1000	15.3400	-5.600%	6,037	-9.061%
2024-08-15	17.0500	17.0500	15.5100	16.2500	-4.412%	13,626	-14.154%
2024-08-14	17.5500	17.5500	16.7450	17.0000	-3.106%	3,592	-17.941%
2024-08-13	17.9850	17.9850	17.1800	17.5450	+1.446%	13,206	-20.490%
2024-08-12	17.8200	17.9700	17.0000	17.2950	-5.801%	6,289	-19.341%
2024-08-09	18.8300	19.1175	17.5100	18.3600	-2.028%	6,238	-24.020%
2024-08-08	19.4750	19.4750	18.0000	18.7400	+0.053%	3,599	-25.560%
2024-08-07	19.0000	19.7500	18.7300	18.7300	-1.395%	1,975	-25.521%
2024-08-06	20.3100	20.5800	18.7050	18.9950	-2.739%	5,278	-26.560%
2024-08-05	18.0000	19.9950	17.5050	19.5300	-2.618%	7,585	-28.571%
2024-08-02	20.5000	20.6050	18.7850	20.0550	-4.112%	3,956	-30.441%
2024-08-01	20.7500	21.2950	20.0000	20.9150	+1.283%	3,437	-33.301%
2024-07-31	20.1050	20.8350	19.7500	20.6500	+3.198%	4,919	-32.446%
2024-07-30	20.9100	20.9100	19.7500	20.0100	-2.509%	4,441	-30.285%
2024-07-29	21.7500	21.7500	19.8850	20.5250	-4.535%	5,478	-32.034%
2024-07-26	20.9100	22.1200	20.5000	21.5000	+5.134%	8,078	-35.116%
2024-07-25	21.2000	21.4800	20.1550	20.4500	-4.817%	5,714	-31.785%
2024-07-24	22.2950	22.3000	21.0750	21.4850	-3.221%	3,966	-35.071%
2024-07-23	21.0000	22.7500	20.9750	22.2000	+2.163%	15,325	-37.162%
2024-07-22	21.9000	22.3002	21.0000	21.7300	+2.211%	4,806	-35.803%
2024-07-19	22.5000	22.5750	21.0750	21.2600	-5.511%	4,933	-34.384%
2024-07-18	22.6500	22.7650	21.7200	22.5000	+1.306%	7,720	-38.000%
2024-07-17	22.9750	23.0900	21.9200	22.2100	-4.739%	6,676	-37.190%
2024-07-16	21.9950	23.9900	21.9750	23.3150	+5.977%	8,628	-40.167%
2024-07-15	23.0000	23.5000	21.5000	22.0000	-3.275%	5,413	-36.591%
2024-07-12	21.4950	23.0050	21.0750	22.7450	+6.013%	10,965	-38.668%
2024-07-11	21.2050	22.3950	20.7450	21.4550	+1.155%	9,833	-34.980%
2024-07-10	21.5500	22.3500	20.3200	21.2100	-5.523%	17,917	-34.229%
2024-07-09	22.5000	23.6350	21.9500	22.4500	-0.664%	12,610	-37.862%
2024-07-08	23.0200	23.6550	22.2300	22.6000	-2.775%	13,208	-38.274%
2024-07-05	21.0000	23.8850	21.0000	23.2450	+3.749%	17,972	-39.987%
2024-07-03	18.6900	23.0000	18.4950	22.4050	-5.003%	60,212	-37.737%
2024-07-02	24.9500	24.9500	23.5300	23.5850	-5.660%	12,127	-40.852%
2024-07-01	26.2500	29.6050	24.4900	25.0000	-9.091%	26,119	-44.200%
2024-06-28	22.4550	29.0000	21.0000	27.5000	+25.000%	43,766	-49.273%
2024-06-27	23.9150	23.9150	20.6400	22.0000	-7.153%	19,014	-36.591%
2024-06-26	24.3550	24.3550	23.0505	23.6950	-2.710%	14,510	-41.127%
2024-06-25	25.9800	26.1250	23.4000	24.3550	-6.345%	19,282	-42.722%
2024-06-24	26.5950	27.6100	25.0000	26.0050	-1.868%	21,098	-46.356%
2024-06-21	29.1150	29.4500	25.3650	26.5000	-7.034%	32,684	-47.358%
2024-06-20	32.5000	32.5000	26.6250	28.5050	-17.137%	53,436	-51.061%
2024-06-18	28.1000	43.8100	26.8800	34.4000	-64.352%	327,216	-59.448%
2024-06-17	102.0000	106.0000	91.7500	96.5000	-8.962%	4,298	-85.544%
2024-06-14	96.0000	110.5000	93.0000	106.0000	+12.169%	5,298	-86.840%
2024-06-13	88.5000	98.5000	88.0000	94.5000	+4.420%	3,335	-85.238%
2024-06-12	89.0000	99.0000	85.0000	90.5000	+1.685%	5,092	-84.586%
2024-06-11	70.5000	102.4950	70.5000	89.0000	+26.241%	16,950	-84.326%
2024-06-10	85.5000	85.5000	67.5050	70.5000	-18.966%	4,945	-80.213%
2024-06-07	92.5000	92.5000	86.0000	87.0000	-7.447%	1,915	-83.966%
2024-06-06	99.5000	100.0000	91.5000	94.0000	-5.051%	1,497	-85.160%
2024-06-05	102.5000	102.5000	94.5000	99.0000	-3.883%	1,484	-85.909%
2024-06-04	99.5000	104.5000	94.0000	103.0000	+3.000%	1,510	-86.456%
2024-06-03	104.0000	105.5000	93.5000	100.0000	-4.306%	3,468	-86.050%
2024-05-31	109.5000	111.5000	102.5000	104.5000	-6.696%	2,477	-86.651%
2024-05-30	112.0000	121.0000	107.5000	112.0000	+4.186%	2,228	-87.545%
2024-05-29	108.5000	110.5000	105.5000	107.5000	-3.153%	1,391	-87.023%
2024-05-28	125.0000	125.0000	105.5000	111.0000	-8.264%	3,496	-87.432%
2024-05-24	112.5000	121.0000	107.5000	121.0000	+17.476%	5,250	-88.471%
2024-05-23	112.5000	112.7500	101.0000	103.0000	-3.738%	1,874	-86.456%
2024-05-22	110.0000	117.5000	106.5000	107.0000	-1.835%	3,500	-86.963%
2024-05-21	105.5000	110.0000	105.0000	109.0000	+2.347%	881	-87.202%
2024-05-20	109.0000	109.0000	101.0000	106.5000	0.000%	1,072	-86.901%
2024-05-17	113.0000	113.0000	100.5000	106.5000	-3.182%	1,797	-86.901%
2024-05-16	108.5000	112.0000	106.5000	110.0000	+1.852%	1,838	-87.318%
2024-05-15	115.5000	117.0000	107.5000	108.0000	-8.475%	3,003	-87.083%
2024-05-14	115.0000	121.5000	114.0100	118.0000	-1.667%	1,964	-88.178%
2024-05-13	115.0000	121.5000	111.5000	120.0000	+7.623%	2,224	-88.375%
2024-05-10	116.0000	123.0000	108.5000	111.5000	-3.879%	1,981	-87.489%
2024-05-09	122.0000	122.7500	114.5000	116.0000	-4.132%	1,504	-87.974%
2024-05-08	117.5000	125.0000	116.5000	121.0000	+4.310%	3,054	-88.471%
2024-05-07	119.0000	130.0000	116.0000	116.0000	-2.521%	3,611	-87.974%
2024-05-06	118.0000	125.8450	118.0000	119.0000	-0.833%	3,023	-88.277%
2024-05-03	121.5000	129.9950	117.5000	120.0000	-1.639%	3,325	-88.375%
2024-05-02	124.0000	124.5000	112.0000	122.0000	+12.963%	8,341	-88.566%
2024-05-01	105.0000	150.0000	105.0000	108.0000	+2.857%	33,568	-87.083%